7446 東北化学薬品(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 420 | 433 | 420 | 433 | 2,000 | 2,165 |
| 2008-12-24 | 413 | 413 | 413 | 413 | 1,000 | 2,065 |
| 2008-12-12 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2008-12-04 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 2008-12-03 | 431 | 431 | 431 | 431 | 1,000 | 2,155 |
| 2008-11-28 | 480 | 480 | 480 | 480 | 5,000 | 2,400 |
| 2008-11-21 | 410 | 410 | 410 | 410 | 3,000 | 2,050 |
| 2008-11-17 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2008-11-13 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2008-11-12 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2008-10-30 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2008-10-27 | 438 | 438 | 438 | 438 | 2,000 | 2,190 |
| 2008-10-22 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2008-10-21 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2008-10-14 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 2008-10-09 | 411 | 411 | 391 | 391 | 2,000 | 1,955 |
| 2008-10-08 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2008-10-07 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2008-10-06 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2008-10-03 | 473 | 473 | 473 | 473 | 1,000 | 2,365 |
| 2008-09-30 | 503 | 503 | 503 | 503 | 1,000 | 2,515 |
| 2008-09-24 | 549 | 549 | 529 | 529 | 2,000 | 2,645 |
| 2008-09-22 | 559 | 559 | 559 | 559 | 1,000 | 2,795 |
| 2008-09-12 | 523 | 523 | 523 | 523 | 1,000 | 2,615 |
| 2008-09-11 | 533 | 533 | 533 | 533 | 3,000 | 2,665 |
| 2008-09-10 | 533 | 533 | 533 | 533 | 3,000 | 2,665 |
| 2008-09-02 | 533 | 533 | 533 | 533 | 1,000 | 2,665 |
| 2008-08-29 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2008-08-25 | 585 | 585 | 585 | 585 | 2,000 | 2,925 |
| 2008-08-13 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 2008-08-12 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2008-08-11 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 2008-08-08 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2008-08-07 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2008-07-23 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 2008-07-22 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 2008-07-11 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2008-07-10 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2008-07-04 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2008-07-02 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2008-06-26 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2008-06-18 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2008-06-16 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2008-06-12 | 525 | 525 | 525 | 525 | 2,000 | 2,625 |
| 2008-06-05 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2008-06-02 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2008-05-29 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2008-05-22 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 2008-05-21 | 485 | 485 | 485 | 485 | 2,000 | 2,425 |
| 2008-05-16 | 480 | 485 | 480 | 485 | 2,000 | 2,425 |
| 2008-05-14 | 472 | 472 | 472 | 472 | 3,000 | 2,360 |
| 2008-05-09 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2008-05-08 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2008-05-02 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2008-05-01 | 473 | 474 | 470 | 471 | 8,000 | 2,355 |
| 2008-04-22 | 470 | 470 | 470 | 470 | 4,000 | 2,350 |
| 2008-04-21 | 496 | 496 | 496 | 496 | 1,000 | 2,480 |
| 2008-04-11 | 524 | 524 | 496 | 496 | 3,000 | 2,480 |
| 2008-04-09 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 2008-04-04 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2008-04-03 | 533 | 533 | 533 | 533 | 1,000 | 2,665 |
| 2008-03-31 | 490 | 490 | 490 | 490 | 3,000 | 2,450 |
| 2008-03-24 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 2008-03-19 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 2008-03-13 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2008-03-10 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 2008-03-03 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 2008-02-26 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 2008-02-20 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2008-02-18 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2008-02-15 | 538 | 539 | 538 | 539 | 2,000 | 2,695 |
| 2008-02-07 | 503 | 503 | 503 | 503 | 2,000 | 2,515 |
| 2008-02-01 | 539 | 539 | 530 | 530 | 2,000 | 2,650 |
| 2008-01-23 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
| 2008-01-22 | 514 | 514 | 514 | 514 | 1,000 | 2,570 |
| 2008-01-21 | 604 | 604 | 604 | 604 | 3,000 | 3,020 |
| 2008-01-17 | 604 | 604 | 604 | 604 | 1,000 | 3,020 |
| 2008-01-11 | 605 | 605 | 605 | 605 | 4,000 | 3,025 |
| 2008-01-10 | 605 | 605 | 605 | 605 | 2,000 | 3,025 |
| 2008-01-08 | 600 | 605 | 600 | 605 | 6,000 | 3,025 |
| 2008-01-07 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
分割・併合履歴 ： [2018-03-28]1株→0.2株
